Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Ltd (TSX: STGO )

0.6100 -0.0200 (-3.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.6100 0.6300 0.6100 0.6100 154,402 -0.02(-3.17%)
May 15, 2024 0.6400 0.6400 0.6300 0.6300 74,310 -0.01(-1.56%)
May 14, 2024 0.6400 0.6500 0.6400 0.6400 30,800 +0.01(+1.59%)
May 13, 2024 0.6300 0.6500 0.6300 0.6300 53,250 +0.00(+0.00%)
May 10, 2024 0.6400 0.6500 0.6300 0.6300 30,744 -0.02(-3.08%)
May 09, 2024 0.6300 0.6600 0.6300 0.6500 53,027 +0.01(+1.56%)
May 08, 2024 0.6400 0.6500 0.6400 0.6400 54,500 +0.00(+0.00%)
May 07, 2024 0.6300 0.6400 0.6200 0.6400 123,315 +0.02(+3.23%)
May 06, 2024 0.6200 0.6200 0.6000 0.6200 158,000 +0.01(+1.64%)
May 03, 2024 0.6200 0.6300 0.6100 0.6100 178,064 +0.00(+0.00%)
May 02, 2024 0.5900 0.6200 0.5900 0.6100 241,717 -0.01(-1.61%)
May 01, 2024 0.6000 0.6300 0.6000 0.6200 110,641 +0.00(+0.00%)
Apr 30, 2024 0.6200 0.6500 0.6100 0.6200 83,985 -0.02(-3.13%)
Apr 29, 2024 0.6400 0.6500 0.6200 0.6400 141,393 +0.01(+1.59%)
Apr 26, 2024 0.6100 0.6400 0.6100 0.6300 71,462 +0.02(+3.28%)
Apr 25, 2024 0.6200 0.6200 0.6000 0.6100 72,150 +0.01(+1.67%)
Apr 24, 2024 0.6100 0.6300 0.6000 0.6000 367,585 -0.02(-3.23%)
Apr 23, 2024 0.6000 0.6300 0.6000 0.6200 178,900 +0.02(+3.33%)
Apr 22, 2024 0.6400 0.6500 0.6000 0.6000 764,293 -0.04(-6.25%)
Apr 19, 2024 0.6600 0.6700 0.6400 0.6400 338,079 -0.03(-4.48%)
Apr 18, 2024 0.6800 0.6900 0.6600 0.6700 151,963 -0.01(-1.47%)
Apr 17, 2024 0.6900 0.6900 0.6700 0.6800 172,973 -0.01(-1.45%)
Apr 16, 2024 0.7000 0.7000 0.6800 0.6900 204,148 -0.01(-1.43%)
Apr 15, 2024 0.7000 0.7000 0.6700 0.7000 232,135 +0.02(+2.94%)
Apr 12, 2024 0.7000 0.7200 0.6800 0.6800 385,230 -0.01(-1.45%)
Apr 11, 2024 0.7000 0.7000 0.6900 0.6900 131,124 +0.00(+0.00%)
Apr 10, 2024 0.6900 0.7100 0.6900 0.6900 90,365 -0.01(-1.43%)
Apr 09, 2024 0.7200 0.7200 0.6900 0.7000 175,593 -0.01(-1.41%)
Apr 08, 2024 0.6900 0.7200 0.6900 0.7100 299,900 +0.02(+2.90%)
Apr 05, 2024 0.6700 0.6900 0.6700 0.6900 388,965 +0.01(+1.47%)
Apr 04, 2024 0.6800 0.6900 0.6800 0.6800 127,636 +0.01(+1.49%)
Apr 03, 2024 0.6700 0.6900 0.6500 0.6700 263,949 +0.01(+1.52%)
Apr 02, 2024 0.6800 0.6900 0.6400 0.6600 478,622 -0.01(-1.49%)
Apr 01, 2024 0.7100 0.7100 0.6700 0.6700 308,136 -0.07(-9.46%)
Mar 28, 2024 0.7400 0 -0.02(-2.63%)
Mar 27, 2024 0.7800 0.7800 0.7400 0.7600 42,415 -0.02(-2.56%)
Mar 26, 2024 0.7700 0.7800 0.7500 0.7800 39,346 +0.01(+1.30%)
Mar 25, 2024 0.7700 0.7900 0.7500 0.7700 46,594 +0.00(+0.00%)
Mar 22, 2024 0.7800 0.8000 0.7600 0.7700 31,874 +0.00(+0.00%)
Mar 21, 2024 0.7900 0.8000 0.7600 0.7700 25,213 -0.02(-2.53%)
Mar 20, 2024 0.7400 0.7900 0.7100 0.7900 41,096 +0.04(+5.33%)
Mar 19, 2024 0.7600 0.7600 0.7400 0.7500 32,176 -0.02(-2.60%)
Mar 18, 2024 0.8000 0.8200 0.7700 0.7700 47,302 -0.03(-3.75%)
Mar 15, 2024 0.7900 0.8300 0.7900 0.8000 23,340 +0.02(+2.56%)
Mar 14, 2024 0.8300 0.8300 0.7700 0.7800 162,086 -0.04(-4.88%)
Mar 13, 2024 0.7600 0.8400 0.7400 0.8200 180,402 +0.07(+9.33%)
Mar 12, 2024 0.7800 0.7900 0.7400 0.7500 89,025 -0.04(-5.06%)
Mar 11, 2024 0.7200 0.8000 0.7200 0.7900 125,171 +0.06(+8.22%)
Mar 08, 2024 0.7000 0.7300 0.7000 0.7300 75,300 +0.03(+4.29%)
Mar 07, 2024 0.6700 0.7000 0.6700 0.7000 64,600 +0.03(+4.48%)
Mar 06, 2024 0.6800 0.6800 0.6700 0.6700 87,980 +0.00(+0.00%)
Mar 05, 2024 0.7300 0.7300 0.6700 0.6700 176,997 -0.03(-4.29%)
Mar 04, 2024 0.6500 0.7000 0.6500 0.7000 153,203 +0.06(+9.37%)
Mar 01, 2024 0.6100 0.6500 0.6100 0.6400 204,369 +0.03(+4.92%)
Feb 29, 2024 0.6100 0.6200 0.6000 0.6100 103,027 +0.00(+0.00%)
Feb 28, 2024 0.6100 0.6200 0.6100 0.6100 68,300 -0.01(-1.61%)
Feb 27, 2024 0.6400 0.6400 0.6200 0.6200 33,019 -0.02(-3.13%)
Feb 26, 2024 0.6400 0.6400 0.6200 0.6400 60,200 +0.00(+0.00%)
Feb 23, 2024 0.6400 0.6500 0.6400 0.6400 39,429 +0.01(+1.59%)
Feb 22, 2024 0.6300 0.6300 0.6100 0.6300 119,778 -0.01(-1.56%)
Feb 21, 2024 0.6500 0.6600 0.6400 0.6400 421,138 -0.02(-3.03%)
Feb 20, 2024 0.6700 0.6700 0.6500 0.6600 173,155 -0.01(-1.49%)
Feb 16, 2024 0.6700 0 -0.01(-1.47%)
Feb 15, 2024 0.6900 0.7000 0.6800 0.6800 44,000 +0.00(+0.00%)
Feb 14, 2024 0.6800 0.6900 0.6800 0.6800 19,800 +0.00(+0.00%)
Feb 13, 2024 0.6900 0.7000 0.6800 0.6800 52,400 -0.02(-2.86%)
Feb 12, 2024 0.6800 0.7000 0.6800 0.7000 32,223 +0.01(+1.45%)
Feb 09, 2024 0.7000 0.7000 0.6800 0.6900 18,500 -0.01(-1.43%)
Feb 08, 2024 0.7000 0.7200 0.7000 0.7000 17,000 -0.02(-2.78%)
Feb 07, 2024 0.7100 0.7200 0.6900 0.7200 20,202 +0.02(+2.86%)
Feb 06, 2024 0.7100 0.7300 0.7000 0.7000 29,064 -0.01(-1.41%)
Feb 05, 2024 0.7200 0.7200 0.7000 0.7100 31,229 +0.00(+0.00%)
Feb 02, 2024 0.7300 0.7400 0.7100 0.7100 56,611 -0.03(-4.05%)
Feb 01, 2024 0.7300 0.7400 0.7300 0.7400 31,851 +0.02(+2.78%)
Jan 31, 2024 0.7000 0.7400 0.7000 0.7200 51,500 +0.02(+2.86%)
Jan 30, 2024 0.7200 0.7200 0.6800 0.7000 76,575 +0.00(+0.00%)
Jan 29, 2024 0.7000 0.7100 0.6800 0.7000 28,050 +0.01(+1.45%)
Jan 26, 2024 0.7200 0.7300 0.6900 0.6900 41,549 -0.02(-2.82%)
Jan 25, 2024 0.6500 0.7400 0.6400 0.7100 124,175 +0.07(+10.94%)
Jan 24, 2024 0.6800 0.6800 0.6400 0.6400 112,315 -0.03(-4.48%)
Jan 23, 2024 0.6700 0.7300 0.6700 0.6700 87,741 +0.00(+0.00%)
Jan 22, 2024 0.6600 0.6700 0.6500 0.6700 127,085 +0.01(+1.52%)
Jan 19, 2024 0.6700 0.6700 0.6600 0.6600 20,625 -0.01(-1.49%)
Jan 18, 2024 0.6500 0.6700 0.6500 0.6700 25,500 +0.03(+4.69%)
Jan 17, 2024 0.6800 0.6800 0.6300 0.6400 108,424 -0.04(-5.88%)
Jan 16, 2024 0.7000 0.7200 0.6800 0.6800 74,449 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7100 0.6900 0.6900 33,150 -0.01(-1.43%)
Jan 12, 2024 0.7200 0.7300 0.7000 0.7000 108,039 -0.02(-2.78%)
Jan 11, 2024 0.7200 0.7200 0.7100 0.7200 26,000 +0.01(+1.41%)
Jan 10, 2024 0.7200 0.7300 0.7100 0.7100 50,000 +0.00(+0.00%)
Jan 09, 2024 0.7700 0.7700 0.7100 0.7100 78,586 -0.02(-2.74%)
Jan 08, 2024 0.7400 0.7400 0.7200 0.7300 54,382 -0.01(-1.35%)
Jan 05, 2024 0.7500 0.7700 0.7400 0.7400 51,400 -0.01(-1.33%)
Jan 04, 2024 0.7500 0.7500 0.7400 0.7500 136,516 +0.03(+4.17%)
Jan 03, 2024 0.7500 0.7500 0.7200 0.7200 108,018 -0.03(-4.00%)
Jan 02, 2024 0.7600 0.7700 0.7500 0.7500 38,604 +0.00(+0.00%)
Dec 29, 2023 0.7500 0 +0.01(+1.35%)
Dec 28, 2023 0.7200 0.7800 0.7200 0.7400 77,000 +0.02(+2.78%)
Dec 27, 2023 0.6900 0.7300 0.6900 0.7200 102,525 +0.00(+0.00%)
Dec 22, 2023 0.7200 0 +0.01(+1.41%)
Dec 21, 2023 0.7100 0.7300 0.6700 0.7100 124,657 +0.00(+0.00%)
Dec 20, 2023 0.7400 0.7500 0.7100 0.7100 73,900 -0.01(-1.39%)
Dec 19, 2023 0.7100 0.7400 0.7000 0.7200 34,300 +0.01(+1.41%)
Dec 18, 2023 0.7500 0.7700 0.7100 0.7100 115,000 -0.04(-5.33%)
Dec 15, 2023 0.7900 0.7900 0.7400 0.7500 38,119 -0.05(-6.25%)
Dec 14, 2023 0.7800 0.8000 0.7200 0.8000 99,086 +0.00(+0.00%)
Dec 13, 2023 0.6900 0.8000 0.6400 0.8000 125,395 +0.11(+15.94%)
Dec 12, 2023 0.7100 0.7100 0.6700 0.6900 110,312 -0.05(-6.76%)
Dec 11, 2023 0.7600 0.7600 0.7100 0.7400 58,098 +0.00(+0.00%)
Dec 08, 2023 0.7600 0.7800 0.7400 0.7400 98,097 -0.05(-6.33%)
Dec 07, 2023 0.8000 0.8100 0.7800 0.7900 31,006 -0.02(-2.47%)
Dec 06, 2023 0.8000 0.8100 0.8000 0.8100 1,530 +0.01(+1.25%)
Dec 05, 2023 0.8200 0.8200 0.8000 0.8000 63,415 -0.01(-1.23%)
Dec 04, 2023 0.8200 0.8200 0.8000 0.8100 19,005 -0.02(-2.41%)
Dec 01, 2023 0.8300 0.8500 0.8100 0.8300 83,098 +0.01(+1.22%)
Nov 30, 2023 0.8000 0.8300 0.8000 0.8200 135,551 +0.03(+3.80%)
Nov 29, 2023 0.7900 0.8200 0.7900 0.7900 26,679 +0.01(+1.28%)
Nov 28, 2023 0.7200 0.7800 0.7200 0.7800 77,525 +0.07(+9.86%)
Nov 27, 2023 0.7000 0.7100 0.6800 0.7100 52,154 +0.01(+1.43%)
Nov 24, 2023 0.6800 0.7100 0.6800 0.7000 56,210 +0.02(+2.94%)
Nov 23, 2023 0.6800 0.6800 0.6800 0.6800 15,920 +0.00(+0.00%)
Nov 22, 2023 0.6800 0.7000 0.6800 0.6800 36,294 +0.00(+0.00%)
Nov 21, 2023 0.6900 0.7000 0.6800 0.6800 22,406 +0.01(+1.49%)
Nov 20, 2023 0.6700 0.6900 0.6700 0.6700 36,955 +0.00(+0.00%)
Nov 17, 2023 0.6800 0.6900 0.6600 0.6700 36,800 +0.00(+0.00%)
Nov 16, 2023 0.6900 0.6900 0.6600 0.6700 11,610 -0.01(-1.47%)
Nov 15, 2023 0.6600 0.6900 0.6500 0.6800 54,130 +0.03(+4.62%)
Nov 14, 2023 0.6700 0.6700 0.6500 0.6500 98,151 +0.00(+0.00%)
Nov 13, 2023 0.6600 0.6900 0.6500 0.6500 51,194 -0.03(-4.41%)
Nov 10, 2023 0.7000 0.7000 0.6800 0.6800 6,200 -0.02(-2.86%)
Nov 09, 2023 0.7000 0.7000 0.7000 0.7000 18,524 +0.00(+0.00%)
Nov 08, 2023 0.7200 0.7200 0.7000 0.7000 7,833 -0.01(-1.41%)
Nov 07, 2023 0.7300 0.7300 0.7000 0.7100 53,800 -0.02(-2.74%)
Nov 06, 2023 0.7200 0.7300 0.7200 0.7300 12,429 +0.00(+0.00%)
Nov 03, 2023 0.7000 0.7300 0.6800 0.7300 50,768 +0.03(+4.29%)
Nov 02, 2023 0.7100 0.7200 0.6900 0.7000 26,579 -0.01(-1.41%)
Nov 01, 2023 0.7200 0.7300 0.6900 0.7100 44,682 -0.01(-1.39%)
Oct 31, 2023 0.7300 0.7300 0.7100 0.7200 9,100 +0.00(+0.00%)
Oct 30, 2023 0.7300 0.7300 0.7000 0.7200 76,457 +0.00(+0.00%)
Oct 27, 2023 0.7300 0.7300 0.7100 0.7200 61,365 -0.01(-1.37%)
Oct 26, 2023 0.7800 0.7800 0.7200 0.7300 35,353 -0.03(-3.95%)
Oct 25, 2023 0.8000 0.8000 0.7600 0.7600 49,700 -0.03(-3.80%)
Oct 24, 2023 0.8000 0.8000 0.7800 0.7900 266,015 +0.00(+0.00%)
Oct 23, 2023 0.7600 0.8100 0.7600 0.7900 116,861 +0.05(+6.76%)
Oct 20, 2023 0.7500 0.7700 0.7400 0.7400 63,021 +0.00(+0.00%)
Oct 19, 2023 0.7200 0.7400 0.7200 0.7400 91,937 +0.02(+2.78%)
Oct 18, 2023 0.6700 0.7200 0.6700 0.7200 106,173 +0.05(+7.46%)
Oct 17, 2023 0.6600 0.6700 0.6500 0.6700 25,355 +0.02(+3.08%)
Oct 16, 2023 0.6500 0.6600 0.6400 0.6500 31,417 -0.01(-1.52%)
Oct 13, 2023 0.6400 0.6600 0.6400 0.6600 34,006 +0.03(+4.76%)
Oct 12, 2023 0.6200 0.6300 0.6200 0.6300 35,931 +0.02(+3.28%)
Oct 11, 2023 0.6300 0.6400 0.6000 0.6100 190,693 -0.02(-3.17%)
Oct 10, 2023 0.6500 0.6500 0.6300 0.6300 60,999 +0.00(+0.00%)
Oct 06, 2023 0.6300 0 +0.00(+0.00%)
Oct 05, 2023 0.6400 0.6400 0.6300 0.6300 39,512 -0.01(-1.56%)
Oct 04, 2023 0.6400 0.6400 0.6400 0.6400 6,224 +0.00(+0.00%)
Oct 03, 2023 0.6400 0.6500 0.6400 0.6400 14,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.